Manchester United plc (MANU)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

13.28

+0.25

(+1.92%)

At close: 04:00PM EDT

13.01

-0.27

(-2.03%)

After hours:

06:13PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2022	13.16	13.32	13.16	13.28	13.28	222,000
May 16, 2022	13.13	13.24	12.84	13.03	13.03	293,400
May 13, 2022	13.18	13.39	13.09	13.25	13.25	289,500
May 12, 2022	13.04	13.32	12.96	13.12	13.12	259,100
May 11, 2022	13.40	13.59	13.04	13.12	13.12	271,800
May 10, 2022	13.20	13.44	13.06	13.38	13.38	507,400
May 09, 2022	13.60	13.70	13.08	13.18	13.18	572,100
May 06, 2022	14.15	14.15	13.71	13.82	13.82	352,100
May 05, 2022	14.13	14.18	13.92	14.13	14.13	371,000
May 04, 2022	14.17	14.23	13.81	14.21	14.21	369,700
May 03, 2022	14.04	14.27	13.90	14.18	14.18	431,300
May 02, 2022	13.78	14.21	13.60	13.97	13.97	892,500
Apr 29, 2022	13.44	13.85	13.43	13.54	13.54	411,600
Apr 28, 2022	13.42	13.50	13.16	13.44	13.44	191,100
Apr 27, 2022	13.27	13.44	13.20	13.36	13.36	279,800
Apr 26, 2022	13.72	13.72	13.34	13.34	13.34	211,200
Apr 25, 2022	13.35	13.78	13.31	13.76	13.76	395,900
Apr 22, 2022	13.73	13.80	13.40	13.42	13.42	252,200
Apr 21, 2022	14.12	14.14	13.77	13.80	13.80	695,100
Apr 20, 2022	13.97	14.09	13.88	14.07	14.07	279,200
Apr 19, 2022	14.04	14.04	13.88	13.94	13.94	229,300
Apr 18, 2022	13.84	14.01	13.80	13.99	13.99	244,500
Apr 14, 2022	14.11	14.11	13.87	13.90	13.90	183,500
Apr 13, 2022	14.02	14.06	13.90	14.04	14.04	457,500
Apr 12, 2022	14.16	14.26	13.95	13.95	13.95	249,500
Apr 11, 2022	14.70	14.70	14.13	14.16	14.16	229,600
Apr 08, 2022	14.67	14.78	14.51	14.72	14.72	444,500
Apr 07, 2022	14.48	14.78	14.43	14.69	14.69	400,300
Apr 06, 2022	14.16	14.58	14.13	14.49	14.49	900,900
Apr 05, 2022	14.59	14.76	14.27	14.41	14.41	358,500
Apr 04, 2022	14.70	14.79	14.52	14.59	14.59	895,400
Apr 01, 2022	14.57	14.79	14.51	14.70	14.70	256,900
Mar 31, 2022	14.50	14.59	14.39	14.47	14.47	181,900
Mar 30, 2022	14.55	14.74	14.46	14.51	14.51	308,200
Mar 29, 2022	14.70	14.78	14.45	14.63	14.63	347,000
Mar 28, 2022	14.22	14.77	14.22	14.65	14.65	565,300
Mar 25, 2022	13.79	14.32	13.67	14.23	14.23	2,454,000
Mar 24, 2022	13.87	14.01	13.68	13.83	13.83	246,100
Mar 23, 2022	13.65	13.98	13.62	13.83	13.83	417,200
Mar 22, 2022	13.74	14.01	13.71	13.81	13.81	479,600
Mar 21, 2022	13.60	14.02	13.52	13.71	13.71	949,400
Mar 18, 2022	12.88	13.18	12.80	13.14	13.14	610,700
Mar 17, 2022	12.54	12.82	12.42	12.80	12.80	263,100
Mar 16, 2022	12.45	12.76	12.43	12.59	12.59	492,200
Mar 15, 2022	12.67	12.76	12.40	12.51	12.51	188,100
Mar 14, 2022	12.64	12.80	12.51	12.54	12.54	293,000
Mar 11, 2022	12.69	12.77	12.55	12.60	12.60	277,800
Mar 10, 2022	12.40	12.77	12.31	12.68	12.68	353,100
Mar 09, 2022	12.45	12.63	12.36	12.45	12.45	357,600
Mar 08, 2022	12.20	12.55	12.16	12.32	12.32	347,300
Mar 07, 2022	12.27	12.59	12.04	12.22	12.22	832,900
Mar 04, 2022	12.66	12.88	12.16	12.34	12.34	949,700
Mar 03, 2022	12.90	13.00	12.71	12.81	12.81	755,900
Mar 02, 2022	12.88	13.03	12.73	12.90	12.90	523,500
Mar 01, 2022	13.28	13.43	12.76	12.82	12.82	1,062,500
Feb 28, 2022	13.21	13.46	12.95	13.45	13.45	428,100
Feb 25, 2022	13.07	13.38	13.01	13.28	13.28	319,300
Feb 24, 2022	12.99	13.17	12.82	13.10	13.10	345,800
Feb 23, 2022	13.34	13.58	13.13	13.16	13.16	449,300
Feb 22, 2022	13.25	13.45	13.15	13.25	13.25	362,300
Feb 18, 2022	13.42	13.42	13.18	13.34	13.34	305,000
Feb 17, 2022	13.52	13.73	13.24	13.32	13.32	300,400
Feb 16, 2022	13.59	13.83	13.49	13.61	13.61	337,100
Feb 15, 2022	13.52	13.74	13.44	13.60	13.60	544,500
Feb 14, 2022	13.76	14.00	13.50	13.51	13.51	368,800
Feb 11, 2022	14.07	14.19	13.81	13.85	13.85	251,600
Feb 10, 2022	13.70	14.11	13.69	14.08	14.08	255,000
Feb 09, 2022	13.75	13.84	13.67	13.75	13.75	245,500
Feb 08, 2022	13.63	13.72	13.52	13.69	13.69	177,700
Feb 07, 2022	13.45	13.57	13.34	13.56	13.56	138,900
Feb 04, 2022	13.50	13.57	13.39	13.51	13.51	178,600
Feb 03, 2022	13.52	13.62	13.47	13.51	13.51	154,800
Feb 02, 2022	13.70	13.74	13.46	13.68	13.68	393,600
Feb 01, 2022	13.80	13.83	13.63	13.76	13.76	169,500
Jan 31, 2022	13.62	13.81	13.57	13.73	13.73	166,600
Jan 28, 2022	13.43	13.54	13.27	13.54	13.54	224,800
Jan 27, 2022	13.25	13.50	13.20	13.42	13.42	255,700
Jan 26, 2022	13.28	13.44	13.13	13.21	13.21	417,200
Jan 25, 2022	13.40	13.48	13.11	13.25	13.25	404,700
Jan 24, 2022	13.35	13.54	13.10	13.52	13.52	630,200
Jan 21, 2022	13.61	13.68	13.36	13.51	13.51	364,000
Jan 20, 2022	13.92	14.01	13.69	13.72	13.72	401,100
Jan 19, 2022	14.05	14.19	13.89	13.95	13.95	408,300
Jan 18, 2022	14.08	14.39	14.04	14.06	14.06	363,600
Jan 14, 2022	14.54	14.60	14.08	14.17	14.17	369,200
Jan 13, 2022	14.60	14.77	14.45	14.50	14.50	254,800
Jan 12, 2022	14.85	15.01	14.66	14.67	14.67	231,800
Jan 11, 2022	14.77	14.83	14.68	14.81	14.81	192,100
Jan 10, 2022	14.72	14.92	14.45	14.71	14.71	306,800
Jan 07, 2022	14.88	14.94	14.71	14.76	14.76	356,100
Jan 06, 2022	14.58	15.05	14.56	14.88	14.88	382,500
Jan 05, 2022	14.65	14.78	14.52	14.61	14.61	381,600
Jan 04, 2022	14.76	14.81	14.60	14.66	14.66	256,600
Jan 03, 2022	14.26	14.68	14.25	14.68	14.68	305,500
Dec 31, 2021	14.31	14.35	14.08	14.24	14.24	415,300
Dec 30, 2021	14.18	14.43	14.18	14.26	14.26	251,600
Dec 29, 2021	14.40	14.41	14.18	14.23	14.23	350,500
Dec 28, 2021	14.48	14.67	14.40	14.43	14.43	315,500
Dec 27, 2021	14.30	14.44	14.12	14.41	14.41	373,200
Dec 23, 2021	14.05	14.33	14.02	14.23	14.23	281,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,491.01+284.60(+1.41%)

S&P 5004,088.85+80.84(+2.02%)

DOW32,654.59+431.17(+1.34%)

CAD/USD0.7802-0.0006(-0.08%)

CRUDE OIL113.89+1.49(+1.33%)

BTC-CAD38,432.12-764.39(-1.95%)

Manchester United plc (MANU)

S&P/TSX
20,491.01
+284.60(+1.41%)

S&P 500
4,088.85
+80.84(+2.02%)

DOW
32,654.59
+431.17(+1.34%)

CAD/USD
0.7802
-0.0006(-0.08%)

CRUDE OIL
113.89
+1.49(+1.33%)

BTC-CAD
38,432.12
-764.39(-1.95%)